4620 藤倉化成(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,440 | 1,450 | 1,420 | 1,435 | 34,000 | 1,435 |
| 2005-12-29 | 1,480 | 1,485 | 1,419 | 1,460 | 72,000 | 1,460 |
| 2005-12-28 | 1,411 | 1,490 | 1,383 | 1,460 | 109,000 | 1,460 |
| 2005-12-27 | 1,450 | 1,450 | 1,370 | 1,418 | 80,000 | 1,418 |
| 2005-12-26 | 1,305 | 1,410 | 1,305 | 1,410 | 217,000 | 1,410 |
| 2005-12-22 | 1,320 | 1,320 | 1,278 | 1,300 | 50,000 | 1,300 |
| 2005-12-21 | 1,295 | 1,327 | 1,295 | 1,320 | 75,000 | 1,320 |
| 2005-12-20 | 1,249 | 1,319 | 1,249 | 1,275 | 67,000 | 1,275 |
| 2005-12-19 | 1,277 | 1,277 | 1,231 | 1,250 | 83,000 | 1,250 |
| 2005-12-16 | 1,291 | 1,300 | 1,278 | 1,283 | 50,000 | 1,283 |
| 2005-12-15 | 1,292 | 1,292 | 1,275 | 1,292 | 66,000 | 1,292 |
| 2005-12-14 | 1,340 | 1,350 | 1,309 | 1,312 | 120,000 | 1,312 |
| 2005-12-13 | 1,370 | 1,370 | 1,335 | 1,351 | 82,000 | 1,351 |
| 2005-12-12 | 1,375 | 1,380 | 1,340 | 1,364 | 114,000 | 1,364 |
| 2005-12-09 | 1,288 | 1,350 | 1,288 | 1,350 | 175,000 | 1,350 |
| 2005-12-08 | 1,310 | 1,315 | 1,270 | 1,294 | 99,000 | 1,294 |
| 2005-12-07 | 1,278 | 1,330 | 1,278 | 1,330 | 113,000 | 1,330 |
| 2005-12-06 | 1,323 | 1,323 | 1,273 | 1,275 | 129,000 | 1,275 |
| 2005-12-05 | 1,250 | 1,320 | 1,250 | 1,303 | 127,000 | 1,303 |
| 2005-12-02 | 1,210 | 1,262 | 1,188 | 1,242 | 198,000 | 1,242 |
| 2005-12-01 | 1,200 | 1,210 | 1,199 | 1,210 | 86,000 | 1,210 |
| 2005-11-30 | 1,189 | 1,214 | 1,176 | 1,213 | 133,000 | 1,213 |
| 2005-11-29 | 1,189 | 1,189 | 1,170 | 1,188 | 72,000 | 1,188 |
| 2005-11-28 | 1,202 | 1,210 | 1,160 | 1,190 | 181,000 | 1,190 |
| 2005-11-25 | 1,131 | 1,215 | 1,121 | 1,215 | 264,000 | 1,215 |
| 2005-11-24 | 1,095 | 1,138 | 1,091 | 1,132 | 195,000 | 1,132 |
| 2005-11-22 | 1,080 | 1,090 | 1,072 | 1,088 | 101,000 | 1,088 |
| 2005-11-21 | 1,044 | 1,084 | 1,038 | 1,065 | 142,000 | 1,065 |
| 2005-11-18 | 1,020 | 1,044 | 1,020 | 1,038 | 151,000 | 1,038 |
| 2005-11-17 | 995 | 1,019 | 995 | 1,013 | 152,000 | 1,013 |
| 2005-11-16 | 994 | 995 | 980 | 994 | 73,000 | 994 |
| 2005-11-15 | 988 | 994 | 980 | 994 | 57,000 | 994 |
| 2005-11-14 | 990 | 991 | 980 | 983 | 57,000 | 983 |
| 2005-11-11 | 960 | 976 | 960 | 972 | 49,000 | 972 |
| 2005-11-10 | 973 | 977 | 958 | 970 | 35,000 | 970 |
| 2005-11-09 | 974 | 978 | 969 | 974 | 37,000 | 974 |
| 2005-11-08 | 987 | 987 | 975 | 984 | 46,000 | 984 |
| 2005-11-07 | 976 | 991 | 976 | 988 | 72,000 | 988 |
| 2005-11-04 | 988 | 988 | 960 | 973 | 90,000 | 973 |
| 2005-11-02 | 991 | 991 | 977 | 989 | 64,000 | 989 |
| 2005-11-01 | 989 | 991 | 984 | 990 | 47,000 | 990 |
| 2005-10-31 | 959 | 983 | 958 | 983 | 80,000 | 983 |
| 2005-10-28 | 960 | 963 | 953 | 958 | 31,000 | 958 |
| 2005-10-27 | 960 | 964 | 951 | 953 | 48,000 | 953 |
| 2005-10-26 | 943 | 955 | 940 | 946 | 96,000 | 946 |
| 2005-10-25 | 921 | 937 | 921 | 933 | 67,000 | 933 |
| 2005-10-24 | 920 | 920 | 914 | 920 | 24,000 | 920 |
| 2005-10-21 | 908 | 919 | 905 | 915 | 35,000 | 915 |
| 2005-10-20 | 924 | 928 | 910 | 915 | 66,000 | 915 |
| 2005-10-19 | 920 | 922 | 904 | 919 | 116,000 | 919 |
| 2005-10-18 | 934 | 944 | 919 | 924 | 91,000 | 924 |
| 2005-10-17 | 940 | 944 | 932 | 936 | 31,000 | 936 |
| 2005-10-14 | 943 | 948 | 936 | 937 | 62,000 | 937 |
| 2005-10-13 | 940 | 949 | 932 | 941 | 73,000 | 941 |
| 2005-10-12 | 960 | 961 | 945 | 949 | 92,000 | 949 |
| 2005-10-11 | 951 | 960 | 941 | 945 | 78,000 | 945 |
| 2005-10-07 | 951 | 960 | 945 | 951 | 54,000 | 951 |
| 2005-10-06 | 970 | 971 | 930 | 950 | 60,000 | 950 |
| 2005-10-05 | 985 | 985 | 976 | 980 | 45,000 | 980 |
| 2005-10-04 | 991 | 997 | 981 | 995 | 57,000 | 995 |
| 2005-10-03 | 1,000 | 1,002 | 983 | 984 | 28,000 | 984 |
| 2005-09-30 | 1,000 | 1,014 | 987 | 1,000 | 94,000 | 1,000 |
| 2005-09-29 | 995 | 1,020 | 988 | 1,020 | 78,000 | 1,020 |
| 2005-09-28 | 986 | 994 | 985 | 994 | 55,000 | 994 |
| 2005-09-27 | 994 | 1,000 | 988 | 990 | 67,000 | 990 |
| 2005-09-26 | 1,000 | 1,007 | 993 | 1,000 | 95,000 | 1,000 |
| 2005-09-22 | 990 | 997 | 972 | 996 | 117,000 | 996 |
| 2005-09-21 | 965 | 990 | 955 | 990 | 137,000 | 990 |
| 2005-09-20 | 960 | 965 | 954 | 959 | 48,000 | 959 |
| 2005-09-16 | 960 | 962 | 955 | 959 | 47,000 | 959 |
| 2005-09-15 | 955 | 960 | 950 | 959 | 37,000 | 959 |
| 2005-09-14 | 950 | 959 | 945 | 954 | 52,000 | 954 |
| 2005-09-13 | 954 | 965 | 954 | 958 | 55,000 | 958 |
| 2005-09-12 | 970 | 970 | 952 | 952 | 56,000 | 952 |
| 2005-09-09 | 938 | 968 | 934 | 953 | 146,000 | 953 |
| 2005-09-08 | 943 | 943 | 921 | 934 | 45,000 | 934 |
| 2005-09-07 | 952 | 952 | 938 | 945 | 35,000 | 945 |
| 2005-09-06 | 969 | 969 | 947 | 948 | 98,000 | 948 |
| 2005-09-05 | 948 | 967 | 945 | 965 | 121,000 | 965 |
| 2005-09-02 | 950 | 953 | 946 | 948 | 67,000 | 948 |
| 2005-09-01 | 952 | 958 | 945 | 945 | 107,000 | 945 |
| 2005-08-31 | 937 | 950 | 936 | 950 | 103,000 | 950 |
| 2005-08-30 | 910 | 942 | 910 | 934 | 171,000 | 934 |
| 2005-08-29 | 910 | 914 | 903 | 903 | 24,000 | 903 |
| 2005-08-26 | 906 | 912 | 906 | 910 | 42,000 | 910 |
| 2005-08-25 | 901 | 908 | 901 | 905 | 37,000 | 905 |
| 2005-08-24 | 899 | 911 | 896 | 908 | 78,000 | 908 |
| 2005-08-23 | 915 | 915 | 907 | 907 | 37,000 | 907 |
| 2005-08-22 | 898 | 910 | 896 | 906 | 48,000 | 906 |
| 2005-08-19 | 899 | 903 | 891 | 897 | 53,000 | 897 |
| 2005-08-18 | 908 | 908 | 891 | 898 | 58,000 | 898 |
| 2005-08-17 | 916 | 916 | 908 | 908 | 34,000 | 908 |
| 2005-08-16 | 918 | 922 | 917 | 917 | 26,000 | 917 |
| 2005-08-15 | 912 | 922 | 912 | 919 | 53,000 | 919 |
| 2005-08-12 | 913 | 916 | 909 | 916 | 51,000 | 916 |
| 2005-08-11 | 916 | 918 | 910 | 916 | 71,000 | 916 |
| 2005-08-10 | 898 | 918 | 897 | 915 | 71,000 | 915 |
| 2005-08-09 | 891 | 904 | 886 | 899 | 70,000 | 899 |
| 2005-08-08 | 869 | 905 | 845 | 904 | 84,000 | 904 |
| 2005-08-05 | 880 | 883 | 872 | 872 | 65,000 | 872 |
| 2005-08-04 | 911 | 911 | 880 | 893 | 56,000 | 893 |
| 2005-08-03 | 920 | 920 | 910 | 910 | 67,000 | 910 |
| 2005-08-02 | 910 | 923 | 910 | 922 | 54,000 | 922 |
| 2005-08-01 | 934 | 934 | 920 | 920 | 56,000 | 920 |
| 2005-07-29 | 927 | 940 | 921 | 933 | 54,000 | 933 |
| 2005-07-28 | 934 | 934 | 922 | 927 | 49,000 | 927 |
| 2005-07-27 | 916 | 933 | 910 | 930 | 102,000 | 930 |
| 2005-07-26 | 915 | 916 | 901 | 915 | 45,000 | 915 |
| 2005-07-25 | 920 | 920 | 913 | 916 | 41,000 | 916 |
| 2005-07-22 | 909 | 916 | 907 | 910 | 59,000 | 910 |
| 2005-07-21 | 914 | 916 | 908 | 908 | 60,000 | 908 |
| 2005-07-20 | 921 | 930 | 920 | 921 | 202,000 | 921 |
| 2005-07-19 | 890 | 933 | 890 | 920 | 180,000 | 920 |
| 2005-07-15 | 888 | 890 | 886 | 890 | 31,000 | 890 |
| 2005-07-14 | 884 | 889 | 884 | 887 | 24,000 | 887 |
| 2005-07-13 | 888 | 888 | 878 | 883 | 34,000 | 883 |
| 2005-07-12 | 888 | 890 | 874 | 888 | 56,000 | 888 |
| 2005-07-11 | 883 | 890 | 882 | 888 | 58,000 | 888 |
| 2005-07-08 | 884 | 888 | 879 | 879 | 42,000 | 879 |
| 2005-07-07 | 891 | 893 | 886 | 890 | 50,000 | 890 |
| 2005-07-06 | 879 | 893 | 879 | 891 | 95,000 | 891 |
| 2005-07-05 | 877 | 880 | 870 | 875 | 62,000 | 875 |
| 2005-07-04 | 895 | 895 | 865 | 885 | 64,000 | 885 |
| 2005-07-01 | 890 | 895 | 880 | 892 | 60,000 | 892 |
| 2005-06-30 | 885 | 894 | 884 | 887 | 61,000 | 887 |
| 2005-06-29 | 880 | 895 | 880 | 895 | 193,000 | 895 |
| 2005-06-28 | 873 | 878 | 863 | 876 | 75,000 | 876 |
| 2005-06-27 | 860 | 870 | 858 | 869 | 105,000 | 869 |
| 2005-06-24 | 858 | 863 | 853 | 863 | 55,000 | 863 |
| 2005-06-23 | 866 | 874 | 860 | 863 | 63,000 | 863 |
| 2005-06-22 | 847 | 862 | 847 | 862 | 83,000 | 862 |
| 2005-06-21 | 848 | 848 | 843 | 846 | 28,000 | 846 |
| 2005-06-20 | 849 | 854 | 844 | 844 | 84,000 | 844 |
| 2005-06-17 | 840 | 844 | 839 | 843 | 38,000 | 843 |
| 2005-06-16 | 834 | 838 | 832 | 835 | 34,000 | 835 |
| 2005-06-15 | 829 | 835 | 824 | 832 | 39,000 | 832 |
| 2005-06-14 | 821 | 821 | 815 | 819 | 28,000 | 819 |
| 2005-06-13 | 815 | 825 | 811 | 820 | 41,000 | 820 |
| 2005-06-10 | 813 | 816 | 808 | 810 | 64,000 | 810 |
| 2005-06-09 | 816 | 819 | 809 | 814 | 55,000 | 814 |
| 2005-06-08 | 803 | 808 | 794 | 806 | 55,000 | 806 |
| 2005-06-07 | 788 | 796 | 785 | 793 | 52,000 | 793 |
| 2005-06-06 | 790 | 790 | 784 | 785 | 30,000 | 785 |
| 2005-06-03 | 792 | 799 | 772 | 790 | 99,000 | 790 |
| 2005-06-02 | 803 | 803 | 787 | 792 | 28,000 | 792 |
| 2005-06-01 | 800 | 803 | 793 | 803 | 61,000 | 803 |
| 2005-05-31 | 791 | 797 | 788 | 797 | 47,000 | 797 |
| 2005-05-30 | 786 | 789 | 780 | 787 | 32,000 | 787 |
| 2005-05-27 | 788 | 791 | 782 | 785 | 40,000 | 785 |
| 2005-05-26 | 781 | 785 | 768 | 772 | 59,000 | 772 |
| 2005-05-25 | 795 | 795 | 775 | 778 | 37,000 | 778 |
| 2005-05-24 | 800 | 800 | 793 | 794 | 42,000 | 794 |
| 2005-05-23 | 795 | 796 | 790 | 790 | 40,000 | 790 |
| 2005-05-20 | 793 | 797 | 786 | 790 | 37,000 | 790 |
| 2005-05-19 | 789 | 798 | 782 | 789 | 41,000 | 789 |
| 2005-05-18 | 795 | 796 | 785 | 788 | 44,000 | 788 |
| 2005-05-17 | 798 | 806 | 782 | 790 | 49,000 | 790 |
| 2005-05-16 | 800 | 815 | 786 | 788 | 65,000 | 788 |
| 2005-05-13 | 816 | 820 | 805 | 810 | 52,000 | 810 |
| 2005-05-12 | 831 | 831 | 822 | 824 | 16,000 | 824 |
| 2005-05-11 | 829 | 835 | 825 | 830 | 40,000 | 830 |
| 2005-05-10 | 844 | 844 | 839 | 839 | 17,000 | 839 |
| 2005-05-09 | 841 | 845 | 840 | 842 | 26,000 | 842 |
| 2005-05-06 | 834 | 849 | 834 | 840 | 38,000 | 840 |
| 2005-05-02 | 825 | 833 | 825 | 833 | 22,000 | 833 |
| 2005-04-28 | 817 | 827 | 810 | 825 | 41,000 | 825 |
| 2005-04-27 | 815 | 815 | 809 | 812 | 12,000 | 812 |
| 2005-04-26 | 814 | 820 | 812 | 818 | 18,000 | 818 |
| 2005-04-25 | 812 | 815 | 807 | 807 | 20,000 | 807 |
| 2005-04-22 | 817 | 817 | 797 | 799 | 48,000 | 799 |
| 2005-04-21 | 790 | 801 | 782 | 790 | 63,000 | 790 |
| 2005-04-20 | 825 | 825 | 804 | 806 | 41,000 | 806 |
| 2005-04-19 | 795 | 810 | 791 | 804 | 50,000 | 804 |
| 2005-04-18 | 799 | 799 | 772 | 777 | 83,000 | 777 |
| 2005-04-15 | 832 | 832 | 816 | 816 | 62,000 | 816 |
| 2005-04-14 | 841 | 841 | 830 | 834 | 40,000 | 834 |
| 2005-04-13 | 851 | 852 | 844 | 844 | 18,000 | 844 |
| 2005-04-12 | 848 | 850 | 844 | 844 | 26,000 | 844 |
| 2005-04-11 | 855 | 869 | 846 | 848 | 90,000 | 848 |
| 2005-04-08 | 853 | 858 | 852 | 858 | 55,000 | 858 |
| 2005-04-07 | 861 | 863 | 858 | 861 | 34,000 | 861 |
| 2005-04-06 | 851 | 862 | 851 | 861 | 44,000 | 861 |
| 2005-04-05 | 858 | 858 | 850 | 851 | 18,000 | 851 |
| 2005-04-04 | 850 | 855 | 850 | 853 | 16,000 | 853 |
| 2005-04-01 | 858 | 858 | 845 | 856 | 43,000 | 856 |
| 2005-03-31 | 848 | 859 | 840 | 859 | 43,000 | 859 |
| 2005-03-30 | 853 | 857 | 840 | 842 | 39,000 | 842 |
| 2005-03-29 | 876 | 876 | 850 | 853 | 40,000 | 853 |
| 2005-03-28 | 872 | 880 | 872 | 875 | 53,000 | 875 |
| 2005-03-25 | 863 | 870 | 861 | 870 | 35,000 | 870 |
| 2005-03-24 | 878 | 878 | 860 | 861 | 54,000 | 861 |
| 2005-03-23 | 882 | 882 | 863 | 872 | 82,000 | 872 |
| 2005-03-22 | 866 | 880 | 866 | 878 | 95,000 | 878 |
| 2005-03-18 | 849 | 868 | 849 | 860 | 54,000 | 860 |
| 2005-03-17 | 857 | 857 | 844 | 846 | 65,000 | 846 |
| 2005-03-16 | 854 | 857 | 852 | 857 | 33,000 | 857 |
| 2005-03-15 | 857 | 863 | 852 | 852 | 35,000 | 852 |
| 2005-03-14 | 860 | 869 | 859 | 859 | 29,000 | 859 |
| 2005-03-11 | 858 | 858 | 854 | 856 | 77,000 | 856 |
| 2005-03-10 | 867 | 867 | 858 | 858 | 21,000 | 858 |
| 2005-03-09 | 863 | 870 | 850 | 867 | 56,000 | 867 |
| 2005-03-08 | 872 | 876 | 863 | 863 | 35,000 | 863 |
| 2005-03-07 | 882 | 882 | 869 | 869 | 28,000 | 869 |
| 2005-03-04 | 880 | 882 | 877 | 882 | 35,000 | 882 |
| 2005-03-03 | 870 | 879 | 868 | 878 | 75,000 | 878 |
| 2005-03-02 | 855 | 869 | 855 | 869 | 73,000 | 869 |
| 2005-03-01 | 854 | 856 | 846 | 850 | 74,000 | 850 |
| 2005-02-28 | 843 | 858 | 843 | 857 | 31,000 | 857 |
| 2005-02-25 | 840 | 854 | 840 | 840 | 17,000 | 840 |
| 2005-02-24 | 839 | 840 | 835 | 840 | 35,000 | 840 |
| 2005-02-23 | 831 | 839 | 828 | 829 | 42,000 | 829 |
| 2005-02-22 | 826 | 840 | 826 | 830 | 37,000 | 830 |
| 2005-02-21 | 837 | 838 | 829 | 834 | 46,000 | 834 |
| 2005-02-18 | 840 | 840 | 836 | 837 | 13,000 | 837 |
| 2005-02-17 | 845 | 845 | 830 | 840 | 30,000 | 840 |
| 2005-02-16 | 849 | 852 | 841 | 846 | 25,000 | 846 |
| 2005-02-15 | 860 | 864 | 848 | 849 | 29,000 | 849 |
| 2005-02-14 | 850 | 865 | 850 | 860 | 64,000 | 860 |
| 2005-02-10 | 860 | 860 | 848 | 849 | 87,000 | 849 |
| 2005-02-09 | 860 | 860 | 850 | 850 | 24,000 | 850 |
| 2005-02-08 | 858 | 858 | 855 | 857 | 25,000 | 857 |
| 2005-02-07 | 840 | 860 | 840 | 854 | 61,000 | 854 |
| 2005-02-04 | 838 | 844 | 830 | 832 | 24,000 | 832 |
| 2005-02-03 | 838 | 840 | 830 | 837 | 45,000 | 837 |
| 2005-02-02 | 820 | 838 | 820 | 836 | 37,000 | 836 |
| 2005-02-01 | 831 | 833 | 825 | 830 | 82,000 | 830 |
| 2005-01-31 | 824 | 834 | 824 | 834 | 51,000 | 834 |
| 2005-01-28 | 830 | 830 | 813 | 824 | 47,000 | 824 |
| 2005-01-27 | 833 | 834 | 830 | 830 | 28,000 | 830 |
| 2005-01-26 | 844 | 844 | 834 | 841 | 41,000 | 841 |
| 2005-01-25 | 832 | 842 | 832 | 842 | 62,000 | 842 |
| 2005-01-24 | 837 | 838 | 828 | 838 | 53,000 | 838 |
| 2005-01-21 | 829 | 838 | 818 | 837 | 67,000 | 837 |
| 2005-01-20 | 823 | 840 | 823 | 835 | 46,000 | 835 |
| 2005-01-19 | 859 | 859 | 843 | 843 | 77,000 | 843 |
| 2005-01-18 | 843 | 852 | 826 | 851 | 119,000 | 851 |
| 2005-01-17 | 836 | 843 | 836 | 843 | 55,000 | 843 |
| 2005-01-14 | 827 | 840 | 825 | 832 | 171,000 | 832 |
| 2005-01-13 | 805 | 823 | 805 | 822 | 172,000 | 822 |
| 2005-01-12 | 804 | 805 | 798 | 801 | 68,000 | 801 |
| 2005-01-11 | 802 | 805 | 802 | 804 | 52,000 | 804 |
| 2005-01-07 | 800 | 802 | 800 | 801 | 53,000 | 801 |
| 2005-01-06 | 791 | 807 | 791 | 798 | 105,000 | 798 |
| 2005-01-05 | 790 | 796 | 790 | 795 | 26,000 | 795 |
| 2005-01-04 | 792 | 792 | 790 | 790 | 13,000 | 790 |
分割・併合履歴 ： なし
